Skip to main content
Fortis Inc. (FTS)
NYSE: FTS · Real-Time Price · USD
51.10
+0.16 (0.31%)
At close: Dec 5, 2025, 4:00 PM EST
51.00
-0.10 (-0.20%)
After-hours: Dec 5, 2025, 7:33 PM EST

Fortis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202551.0351.2150.8551.1051.100.31%481,284
Dec 4, 202550.9151.5750.8850.9450.94-0.29%446,546
Dec 3, 202551.9051.9750.9151.0951.09-1.18%598,087
Dec 2, 202552.0952.3551.5651.7051.70-0.88%700,437
Dec 1, 202552.4652.5652.0452.1652.16-0.70%742,191
Nov 28, 202552.3252.5852.1952.5352.530.19%154,026
Nov 26, 202552.0952.4651.9752.4352.430.98%627,508
Nov 25, 202551.5951.9551.4551.9251.921.13%770,113
Nov 24, 202551.6751.6751.1051.3451.34-0.45%924,015
Nov 21, 202551.6051.7851.2151.5751.570.19%795,732
Nov 20, 202550.8051.5850.8051.4751.47-0.08%690,782
Nov 19, 202551.9652.0751.1751.5151.51-0.96%1,481,914
Nov 18, 202552.0552.4451.7152.0152.01-0.25%1,704,932
Nov 17, 202551.8852.1751.7252.1452.14-0.25%905,223
Nov 14, 202552.4552.5251.9752.2751.81-0.11%888,760
Nov 13, 202552.7252.8352.0952.3351.87-0.61%941,993
Nov 12, 202551.8752.7451.7752.6552.191.48%708,006
Nov 11, 202551.6651.8851.4851.8851.430.95%530,051
Nov 10, 202551.1651.7050.9951.3950.940.16%494,514
Nov 7, 202551.2551.6751.1251.3150.860.49%541,928
Nov 6, 202550.4751.1650.4751.0650.611.11%382,273
Nov 5, 202550.4851.0150.3950.5050.06-632,420
Nov 4, 202550.0051.0049.6050.5050.061.39%828,837
Nov 3, 202550.0550.2449.6549.8149.38-0.84%729,737
Oct 31, 202550.1950.4049.9950.2349.79-0.59%635,270
Oct 30, 202550.2450.6150.1450.5350.090.68%486,388
Oct 29, 202550.6750.8849.8450.1949.75-0.99%686,554
Oct 28, 202551.0951.1650.5950.6950.25-0.88%642,712
Oct 27, 202551.4051.4050.8551.1450.69-0.51%802,426
Oct 24, 202551.7451.7451.3551.4050.95-0.50%373,885
Oct 23, 202552.1052.2751.6051.6651.21-0.84%530,534
Oct 22, 202551.5452.4751.5452.1051.650.87%773,330
Oct 21, 202551.6651.7651.4251.6551.200.08%630,531
Oct 20, 202551.8151.9551.3751.6151.16-0.21%593,017
Oct 17, 202551.6351.7551.2851.7251.270.56%452,268
Oct 16, 202551.4451.6751.2451.4350.980.12%717,066
Oct 15, 202551.0051.4050.9751.3750.920.75%675,359
Oct 14, 202551.0051.4050.9150.9950.540.18%1,235,346
Oct 13, 202550.9251.1050.7250.9050.46-0.27%440,711
Oct 10, 202550.1751.0850.1151.0450.592.04%675,258
Oct 9, 202550.5050.5049.9150.0249.58-0.73%535,619
Oct 8, 202550.6350.6350.0450.3949.95-0.06%1,065,287
Oct 7, 202550.7350.7350.2050.4249.98-0.12%448,776
Oct 6, 202550.2950.5049.6050.4850.040.40%875,983
Oct 3, 202550.3550.7850.1950.2849.84-711,845
Oct 2, 202550.4450.5550.0150.2849.84-0.24%577,853
Oct 1, 202550.7650.9250.4050.4049.96-0.67%525,955
Sep 30, 202550.1050.7950.1050.7450.301.26%695,008
Sep 29, 202549.7050.3149.7050.1149.670.89%668,473
Sep 26, 202549.6949.9749.5649.6749.240.40%445,072
Sep 25, 202549.5849.8749.4249.4749.04-0.02%597,348
Sep 24, 202549.3449.6749.1949.4849.050.28%466,141
Sep 23, 202549.0749.3448.9049.3448.910.41%555,632
Sep 22, 202549.4449.5849.1249.1448.71-0.28%840,339
Sep 19, 202548.9049.4448.9049.2848.850.90%556,495
Sep 18, 202548.7849.1148.6948.8448.41-0.41%540,590
Sep 17, 202549.1549.3549.0049.0448.610.12%336,802
Sep 16, 202549.4549.4548.9848.9848.55-0.81%607,487
Sep 15, 202549.3749.5249.1949.3848.950.04%546,980
Sep 12, 202549.1849.4149.1349.3648.930.24%287,303
Sep 11, 202549.0449.2448.9349.2448.810.51%283,585
Sep 10, 202549.1249.1748.8648.9948.560.02%439,407
Sep 9, 202548.8149.2448.6848.9848.550.14%381,523
Sep 8, 202549.3049.3648.6448.9148.48-0.65%633,557
Sep 5, 202549.9149.9849.1349.2348.80-0.91%393,056
Sep 4, 202549.6349.7749.3349.6849.250.61%867,894
Sep 3, 202549.4249.6049.3349.3848.95-0.32%689,277
Sep 2, 202549.6249.6649.3249.5449.11-0.40%667,347
Aug 29, 202549.5949.9849.4249.7449.310.32%444,449
Aug 28, 202549.9250.0249.3549.5849.15-0.92%597,807
Aug 27, 202549.8550.0449.3450.0449.600.44%571,680
Aug 26, 202550.2750.2749.6349.8249.38-0.76%927,555
Aug 25, 202550.4150.5350.1350.2049.76-0.95%370,816
Aug 22, 202550.9851.0750.6350.6850.24-0.18%434,560
Aug 21, 202550.8350.9850.7250.7750.33-0.16%461,016
Aug 20, 202550.4751.1350.4650.8550.411.21%887,850
Aug 19, 202550.1750.3449.7750.2449.80-0.61%882,013
Aug 18, 202550.8450.9850.4050.5549.67-0.41%580,731
Aug 15, 202550.7250.9550.5850.7649.870.06%594,006
Aug 14, 202550.4250.9450.3650.7349.840.52%452,318
Aug 13, 202550.6150.7550.4150.4749.59-0.10%585,722
Aug 12, 202550.7850.7850.3050.5249.64-0.26%428,463
Aug 11, 202550.8750.9650.5850.6549.77-0.30%355,211
Aug 8, 202551.0051.1250.7750.8049.91-0.02%566,508
Aug 7, 202550.3550.8750.1550.8149.920.73%602,505
Aug 6, 202550.4950.7850.1050.4449.560.02%465,155
Aug 5, 202550.6651.4550.1250.4349.55-0.08%753,076
Aug 4, 202549.9250.4949.9250.4749.591.16%368,117
Aug 1, 202549.8350.5649.4549.8949.021.88%1,030,846
Jul 31, 202548.7249.1148.7248.9748.12-0.06%518,481
Jul 30, 202548.7449.3848.5349.0048.140.39%440,301
Jul 29, 202548.4748.9148.3548.8147.961.01%501,447
Jul 28, 202548.8749.0148.2848.3247.48-1.53%788,511
Jul 25, 202549.0649.1948.7649.0748.210.02%438,507
Jul 24, 202548.7749.1648.6149.0648.200.59%521,444
Jul 23, 202549.0649.2748.6548.7747.92-0.61%647,760
Jul 22, 202548.2749.0948.2749.0748.211.97%687,633
Jul 21, 202547.8148.1547.6548.1247.281.78%831,428
Jul 18, 202547.2547.4747.0047.2846.450.60%564,938
Jul 17, 202546.7347.0546.6647.0046.18-0.42%571,942